Fujita Kanko Inc. (9722.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 6,330.00 | 6,360.00 | 6,160.00 | 6,180.00 | 6,180.00 | 53,200 |
| 31 May 2024 | 6,120.00 | 6,330.00 | 6,100.00 | 6,300.00 | 6,300.00 | 79,200 |
| 30 May 2024 | 6,000.00 | 6,170.00 | 5,990.00 | 6,160.00 | 6,160.00 | 87,600 |
| 29 May 2024 | 6,100.00 | 6,200.00 | 5,980.00 | 6,000.00 | 6,000.00 | 141,800 |
| 28 May 2024 | 6,100.00 | 6,180.00 | 6,070.00 | 6,140.00 | 6,140.00 | 53,400 |
| 27 May 2024 | 6,200.00 | 6,260.00 | 6,080.00 | 6,100.00 | 6,100.00 | 67,300 |
| 24 May 2024 | 6,130.00 | 6,240.00 | 6,110.00 | 6,200.00 | 6,200.00 | 77,900 |
| 23 May 2024 | 6,430.00 | 6,470.00 | 6,170.00 | 6,230.00 | 6,230.00 | 106,100 |
| 22 May 2024 | 6,310.00 | 6,370.00 | 6,230.00 | 6,230.00 | 6,230.00 | 67,800 |
| 21 May 2024 | 6,620.00 | 6,620.00 | 6,310.00 | 6,320.00 | 6,320.00 | 113,100 |
| 20 May 2024 | 6,650.00 | 6,800.00 | 6,560.00 | 6,600.00 | 6,600.00 | 86,200 |
| 17 May 2024 | 6,470.00 | 6,670.00 | 6,470.00 | 6,670.00 | 6,670.00 | 84,700 |
| 16 May 2024 | 6,720.00 | 6,750.00 | 6,450.00 | 6,550.00 | 6,550.00 | 82,500 |
| 15 May 2024 | 6,640.00 | 6,740.00 | 6,560.00 | 6,620.00 | 6,620.00 | 93,800 |
| 14 May 2024 | 6,910.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | 201,000 |
| 13 May 2024 | 7,400.00 | 7,610.00 | 6,970.00 | 7,000.00 | 7,000.00 | 193,200 |
| 10 May 2024 | 7,250.00 | 7,480.00 | 6,820.00 | 7,250.00 | 7,250.00 | 477,000 |
| 09 May 2024 | 6,460.00 | 6,700.00 | 6,410.00 | 6,700.00 | 6,700.00 | 156,800 |
| 08 May 2024 | 6,480.00 | 6,570.00 | 6,400.00 | 6,440.00 | 6,440.00 | 86,200 |
| 07 May 2024 | 6,500.00 | 6,620.00 | 6,380.00 | 6,480.00 | 6,480.00 | 98,600 |
| 02 May 2024 | 6,430.00 | 6,550.00 | 6,390.00 | 6,460.00 | 6,460.00 | 108,600 |
| 01 May 2024 | 6,560.00 | 6,560.00 | 6,330.00 | 6,330.00 | 6,330.00 | 89,800 |
| 30 Apr 2024 | 6,600.00 | 6,670.00 | 6,490.00 | 6,670.00 | 6,670.00 | 107,500 |
| 26 Apr 2024 | 6,600.00 | 6,640.00 | 6,470.00 | 6,550.00 | 6,550.00 | 72,400 |
| 25 Apr 2024 | 6,710.00 | 6,710.00 | 6,500.00 | 6,520.00 | 6,520.00 | 88,600 |
| 24 Apr 2024 | 6,830.00 | 6,930.00 | 6,700.00 | 6,730.00 | 6,730.00 | 96,600 |
| 23 Apr 2024 | 6,990.00 | 7,050.00 | 6,790.00 | 6,800.00 | 6,800.00 | 89,600 |
| 22 Apr 2024 | 6,790.00 | 6,960.00 | 6,770.00 | 6,800.00 | 6,800.00 | 105,100 |
| 19 Apr 2024 | 6,980.00 | 7,000.00 | 6,620.00 | 6,730.00 | 6,730.00 | 150,000 |
| 18 Apr 2024 | 6,880.00 | 7,300.00 | 6,880.00 | 7,100.00 | 7,100.00 | 160,000 |
| 17 Apr 2024 | 7,100.00 | 7,120.00 | 6,860.00 | 6,860.00 | 6,860.00 | 75,200 |
| 16 Apr 2024 | 7,250.00 | 7,420.00 | 7,000.00 | 7,080.00 | 7,080.00 | 130,800 |
| 15 Apr 2024 | 7,800.00 | 7,900.00 | 7,260.00 | 7,330.00 | 7,330.00 | 128,400 |
| 12 Apr 2024 | 7,580.00 | 7,910.00 | 7,560.00 | 7,910.00 | 7,910.00 | 147,500 |
| 11 Apr 2024 | 7,460.00 | 7,580.00 | 7,410.00 | 7,530.00 | 7,530.00 | 55,300 |
| 10 Apr 2024 | 7,230.00 | 7,560.00 | 7,160.00 | 7,510.00 | 7,510.00 | 103,000 |
| 09 Apr 2024 | 7,370.00 | 7,390.00 | 7,160.00 | 7,180.00 | 7,180.00 | 71,800 |
| 08 Apr 2024 | 7,360.00 | 7,460.00 | 7,200.00 | 7,290.00 | 7,290.00 | 86,900 |
| 05 Apr 2024 | 7,500.00 | 7,560.00 | 7,350.00 | 7,420.00 | 7,420.00 | 78,400 |
| 04 Apr 2024 | 7,670.00 | 7,690.00 | 7,400.00 | 7,650.00 | 7,650.00 | 85,000 |
| 03 Apr 2024 | 7,620.00 | 7,620.00 | 7,400.00 | 7,550.00 | 7,550.00 | 106,500 |
| 02 Apr 2024 | 7,450.00 | 7,720.00 | 7,450.00 | 7,670.00 | 7,670.00 | 110,400 |
| 01 Apr 2024 | 7,400.00 | 7,510.00 | 7,300.00 | 7,370.00 | 7,370.00 | 64,900 |
| 29 Mar 2024 | 7,290.00 | 7,490.00 | 7,290.00 | 7,470.00 | 7,470.00 | 33,600 |
| 28 Mar 2024 | 7,300.00 | 7,400.00 | 7,260.00 | 7,290.00 | 7,290.00 | 67,700 |
| 27 Mar 2024 | 7,150.00 | 7,270.00 | 7,090.00 | 7,250.00 | 7,250.00 | 98,200 |
| 26 Mar 2024 | 7,520.00 | 7,570.00 | 7,140.00 | 7,140.00 | 7,140.00 | 116,600 |
| 25 Mar 2024 | 7,530.00 | 7,650.00 | 7,480.00 | 7,520.00 | 7,520.00 | 87,700 |
| 22 Mar 2024 | 7,390.00 | 7,590.00 | 7,370.00 | 7,530.00 | 7,530.00 | 89,900 |
| 21 Mar 2024 | 7,480.00 | 7,610.00 | 7,370.00 | 7,500.00 | 7,500.00 | 134,300 |
| 19 Mar 2024 | 7,260.00 | 7,430.00 | 7,190.00 | 7,430.00 | 7,430.00 | 153,300 |
| 18 Mar 2024 | 6,970.00 | 7,310.00 | 6,880.00 | 7,260.00 | 7,260.00 | 157,600 |
| 15 Mar 2024 | 6,630.00 | 6,940.00 | 6,580.00 | 6,940.00 | 6,940.00 | 127,600 |
| 14 Mar 2024 | 6,210.00 | 6,640.00 | 6,210.00 | 6,630.00 | 6,630.00 | 107,200 |
| 13 Mar 2024 | 6,320.00 | 6,350.00 | 6,100.00 | 6,190.00 | 6,190.00 | 60,600 |
| 12 Mar 2024 | 6,100.00 | 6,290.00 | 6,100.00 | 6,250.00 | 6,250.00 | 65,700 |
| 11 Mar 2024 | 6,140.00 | 6,220.00 | 5,990.00 | 6,120.00 | 6,120.00 | 67,400 |
| 08 Mar 2024 | 6,090.00 | 6,160.00 | 6,050.00 | 6,140.00 | 6,140.00 | 73,600 |
| 07 Mar 2024 | 5,800.00 | 6,210.00 | 5,800.00 | 6,160.00 | 6,160.00 | 130,800 |
| 06 Mar 2024 | 5,820.00 | 5,860.00 | 5,740.00 | 5,780.00 | 5,780.00 | 73,900 |
| 05 Mar 2024 | 5,670.00 | 5,960.00 | 5,640.00 | 5,840.00 | 5,840.00 | 210,600 |
| 04 Mar 2024 | 5,930.00 | 5,940.00 | 5,760.00 | 5,780.00 | 5,780.00 | 302,000 |
| 01 Mar 2024 | 6,090.00 | 6,090.00 | 5,930.00 | 5,940.00 | 5,940.00 | 255,100 |
| 29 Feb 2024 | 6,050.00 | 6,250.00 | 6,050.00 | 6,110.00 | 6,110.00 | 135,900 |
| 28 Feb 2024 | 6,300.00 | 6,480.00 | 6,190.00 | 6,190.00 | 6,190.00 | 116,300 |
| 27 Feb 2024 | 6,570.00 | 6,620.00 | 6,430.00 | 6,430.00 | 6,430.00 | 111,700 |
| 26 Feb 2024 | 6,820.00 | 6,870.00 | 6,640.00 | 6,700.00 | 6,700.00 | 100,100 |
| 22 Feb 2024 | 6,820.00 | 6,930.00 | 6,750.00 | 6,890.00 | 6,890.00 | 76,300 |
| 21 Feb 2024 | 6,550.00 | 6,750.00 | 6,550.00 | 6,740.00 | 6,740.00 | 100,100 |
| 20 Feb 2024 | 6,880.00 | 7,030.00 | 6,590.00 | 6,590.00 | 6,590.00 | 130,100 |
| 19 Feb 2024 | 6,260.00 | 6,880.00 | 6,220.00 | 6,850.00 | 6,850.00 | 157,500 |
| 16 Feb 2024 | 6,330.00 | 6,330.00 | 6,140.00 | 6,240.00 | 6,240.00 | 155,400 |
| 15 Feb 2024 | 6,560.00 | 6,770.00 | 6,160.00 | 6,330.00 | 6,330.00 | 241,300 |
| 14 Feb 2024 | 6,690.00 | 6,690.00 | 6,510.00 | 6,570.00 | 6,570.00 | 91,700 |
| 13 Feb 2024 | 6,660.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 71,400 |
| 09 Feb 2024 | 6,600.00 | 6,880.00 | 6,580.00 | 6,640.00 | 6,640.00 | 138,700 |
| 08 Feb 2024 | 6,690.00 | 6,730.00 | 6,630.00 | 6,640.00 | 6,640.00 | 41,000 |
| 07 Feb 2024 | 6,610.00 | 6,720.00 | 6,590.00 | 6,700.00 | 6,700.00 | 45,300 |
| 06 Feb 2024 | 6,710.00 | 6,760.00 | 6,650.00 | 6,660.00 | 6,660.00 | 39,600 |
| 05 Feb 2024 | 6,820.00 | 6,820.00 | 6,610.00 | 6,700.00 | 6,700.00 | 63,900 |
| 02 Feb 2024 | 6,650.00 | 6,800.00 | 6,560.00 | 6,750.00 | 6,750.00 | 53,600 |
| 01 Feb 2024 | 6,620.00 | 6,720.00 | 6,600.00 | 6,630.00 | 6,630.00 | 60,800 |
| 31 Jan 2024 | 6,830.00 | 6,890.00 | 6,650.00 | 6,720.00 | 6,720.00 | 92,400 |
| 30 Jan 2024 | 6,680.00 | 6,910.00 | 6,580.00 | 6,830.00 | 6,830.00 | 141,300 |
| 29 Jan 2024 | 6,300.00 | 6,580.00 | 6,300.00 | 6,580.00 | 6,580.00 | 97,500 |
| 26 Jan 2024 | 6,250.00 | 6,350.00 | 6,240.00 | 6,300.00 | 6,300.00 | 63,100 |
| 25 Jan 2024 | 6,260.00 | 6,320.00 | 6,220.00 | 6,270.00 | 6,270.00 | 67,200 |
| 24 Jan 2024 | 6,250.00 | 6,330.00 | 6,210.00 | 6,250.00 | 6,250.00 | 77,100 |
| 23 Jan 2024 | 6,390.00 | 6,390.00 | 6,240.00 | 6,260.00 | 6,260.00 | 62,800 |
| 22 Jan 2024 | 6,260.00 | 6,400.00 | 6,260.00 | 6,390.00 | 6,390.00 | 70,500 |
| 19 Jan 2024 | 6,320.00 | 6,340.00 | 6,250.00 | 6,280.00 | 6,280.00 | 62,600 |
| 18 Jan 2024 | 6,310.00 | 6,370.00 | 6,250.00 | 6,320.00 | 6,320.00 | 83,000 |
| 17 Jan 2024 | 6,310.00 | 6,440.00 | 6,260.00 | 6,290.00 | 6,290.00 | 90,000 |
| 16 Jan 2024 | 6,050.00 | 6,290.00 | 5,960.00 | 6,270.00 | 6,270.00 | 129,100 |
| 15 Jan 2024 | 6,050.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,980.00 | 21,300 |
| 12 Jan 2024 | 5,980.00 | 6,080.00 | 5,940.00 | 6,080.00 | 6,080.00 | 98,300 |
| 11 Jan 2024 | 5,940.00 | 6,090.00 | 5,930.00 | 6,000.00 | 6,000.00 | 166,200 |
| 10 Jan 2024 | 6,010.00 | 6,020.00 | 5,790.00 | 5,860.00 | 5,860.00 | 165,300 |
| 09 Jan 2024 | 5,870.00 | 6,010.00 | 5,820.00 | 5,990.00 | 5,990.00 | 133,500 |
| 05 Jan 2024 | 5,960.00 | 6,030.00 | 5,850.00 | 5,910.00 | 5,910.00 | 183,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.